TotalEnergies SE
(TTE)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
19/09/2024
|
€58.20
|
€62.75
|
€61.98
|
€62.60
|
5,398,105
|
|
18/09/2024
|
€58.20
|
€61.62
|
€61.03
|
€61.40
|
733,529
|
|
17/09/2024
|
€58.20
|
€61.74
|
€61.26
|
€61.40
|
6,982,316
|
|
16/09/2024
|
€58.20
|
€61.29
|
€60.70
|
€61.10
|
8,635,785
|
|
13/09/2024
|
€58.20
|
€61.39
|
€60.88
|
€60.65
|
1,513,192
|
|
12/09/2024
|
€58.20
|
€61.14
|
€57.80
|
€60.15
|
566,327
|
|
11/09/2024
|
€57.50
|
€60.45
|
€59.65
|
€60.15
|
9,432,261
|
|
10/09/2024
|
€57.50
|
€61.22
|
€59.51
|
€59.85
|
358,376
|
|
09/09/2024
|
€57.50
|
€61.06
|
€57.50
|
€60.85
|
539,985
|
|
06/09/2024
|
€58.00
|
€60.65
|
€59.73
|
€59.85
|
423,201
|
|
05/09/2024
|
€58.00
|
€60.99
|
€60.07
|
€60.80
|
572,548
|
|
04/09/2024
|
€58.00
|
€61.03
|
€57.30
|
€57.30
|
846,499
|
|
03/09/2024
|
€62.60
|
€62.78
|
€60.47
|
€60.55
|
471,244
|
|
02/09/2024
|
€62.60
|
€62.59
|
€61.99
|
€62.15
|
110,238
|
|
30/08/2024
|
€62.60
|
€63.41
|
€62.08
|
€62.15
|
238,008
|
|
29/08/2024
|
€60.20
|
€62.73
|
€61.89
|
€62.70
|
151,096
|
|
28/08/2024
|
€60.20
|
€62.90
|
€62.29
|
€62.55
|
1,227,758
|
|
27/08/2024
|
€60.20
|
€63.43
|
€60.00
|
€62.75
|
461,052
|
|
26/08/2024
|
€59.20
|
€62.00
|
€59.20
|
€59.20
|
718,209
|
|
23/08/2024
|
€59.20
|
€62.00
|
€59.20
|
€59.20
|
718,209
|
|
22/08/2024
|
€59.20
|
€62.00
|
€59.20
|
€59.20
|
718,209
|
|
21/08/2024
|
€59.20
|
€62.25
|
€59.20
|
€59.20
|
1,488,982
|
|
20/08/2024
|
€65.40
|
€62.91
|
€61.97
|
€62.05
|
1,350,536
|
|
19/08/2024
|
€65.40
|
€63.03
|
€62.14
|
€62.25
|
295,330
|
|
16/08/2024
|
€65.40
|
€65.40
|
€60.30
|
€62.25
|
54,485
|
|
15/08/2024
|
€60.00
|
€62.59
|
€61.64
|
€62.40
|
645,407
|
|
14/08/2024
|
€60.00
|
€61.79
|
€61.00
|
€61.50
|
694,523
|
|
13/08/2024
|
€60.00
|
€62.00
|
€61.04
|
€61.40
|
965,719
|
|
12/08/2024
|
€60.00
|
€61.97
|
€61.39
|
€61.75
|
86,982
|
|
09/08/2024
|
€60.00
|
€61.60
|
€60.88
|
€61.40
|
1,302,812
|
|
08/08/2024
|
€60.00
|
€61.11
|
€60.32
|
€61.00
|
247,403
|
|
07/08/2024
|
€60.00
|
€61.03
|
€58.00
|
€61.00
|
1,443,993
|
|
06/08/2024
|
€56.50
|
€59.98
|
€58.20
|
€58.20
|
983,029
|
|
05/08/2024
|
€56.50
|
€59.85
|
€56.50
|
€59.40
|
213,781
|
|
02/08/2024
|
€59.00
|
€62.21
|
€61.08
|
€61.10
|
282,833
|
|
01/08/2024
|
€59.00
|
€62.90
|
€61.70
|
€61.95
|
247,058
|
|
31/07/2024
|
€59.00
|
€63.19
|
€62.33
|
€62.60
|
317,885
|
|
30/07/2024
|
€59.00
|
€62.49
|
€59.00
|
€59.00
|
243,352
|
|
29/07/2024
|
€59.90
|
€63.06
|
€61.54
|
€61.65
|
1,225,292
|
|
26/07/2024
|
€59.90
|
€62.90
|
€61.60
|
€61.55
|
244,300
|
|
25/07/2024
|
€59.90
|
€62.10
|
€60.53
|
€61.55
|
358,791
|
|
24/07/2024
|
€59.90
|
€62.50
|
€61.49
|
€61.65
|
1,412,214
|
|
23/07/2024
|
€59.90
|
€63.12
|
€59.90
|
€62.00
|
1,257,910
|
|
22/07/2024
|
€60.30
|
€63.31
|
€62.10
|
€62.10
|
8,488,908
|
|
19/07/2024
|
€60.30
|
€63.96
|
€62.45
|
€63.15
|
153,695
|
|
18/07/2024
|
€60.30
|
€63.98
|
€62.40
|
€62.40
|
313,051
|
|
17/07/2024
|
€60.30
|
€64.20
|
€60.75
|
€64.20
|
9,193,390
|
|
16/07/2024
|
€60.30
|
€63.66
|
€62.09
|
€62.30
|
349,541
|
|
15/07/2024
|
€60.30
|
€63.89
|
€62.65
|
€62.65
|
360,708
|
|
12/07/2024
|
€60.30
|
€64.90
|
€62.44
|
€64.90
|
101,669
|
|
11/07/2024
|
€60.30
|
€63.50
|
€62.49
|
€62.85
|
177,983
|
|
10/07/2024
|
€60.30
|
€63.60
|
€60.30
|
€63.25
|
346,212
|
|
09/07/2024
|
€59.70
|
€65.76
|
€62.93
|
€63.10
|
540,212
|
|
08/07/2024
|
€59.70
|
€66.19
|
€64.43
|
€64.90
|
2,512,600
|
|
05/07/2024
|
€59.70
|
€66.19
|
€64.97
|
€65.20
|
2,122,228
|
|
04/07/2024
|
€59.70
|
€65.80
|
€64.44
|
€65.80
|
172,193
|
|
03/07/2024
|
€59.70
|
€64.92
|
€63.35
|
€63.35
|
1,320,908
|
|
02/07/2024
|
€59.70
|
€64.42
|
€63.22
|
€64.05
|
10,917,965
|
|
01/07/2024
|
€59.70
|
€64.40
|
€61.95
|
€63.50
|
290,265
|
|
28/06/2024
|
€59.70
|
€65.00
|
€59.70
|
€62.15
|
328,932
|
|
27/06/2024
|
€64.90
|
€62.50
|
€61.66
|
€61.95
|
280,396
|
|
26/06/2024
|
€64.90
|
€63.34
|
€61.89
|
€61.95
|
2,723,273
|
|
25/06/2024
|
€64.90
|
€63.36
|
€62.13
|
€62.90
|
22,634,303
|
|
24/06/2024
|
€64.90
|
€62.63
|
€61.39
|
€62.50
|
265,782
|
|
21/06/2024
|
€64.90
|
€62.95
|
€61.42
|
€62.95
|
839,342
|
|
20/06/2024
|
€64.90
|
€62.69
|
€61.40
|
€62.45
|
1,038,046
|
|
19/06/2024
|
€64.90
|
€62.61
|
€61.78
|
€61.90
|
10,406,061
|
|
18/06/2024
|
€64.90
|
€65.40
|
€60.00
|
€62.80
|
1,849,527
|
|
17/06/2024
|
€62.80
|
€62.27
|
€61.24
|
€62.05
|
403,283
|
|
14/06/2024
|
€62.80
|
€62.61
|
€60.87
|
€61.20
|
679,331
|
|
13/06/2024
|
€62.80
|
€63.96
|
€62.23
|
€62.35
|
240,607
|
|
12/06/2024
|
€66.90
|
€66.90
|
€63.70
|
€66.90
|
6,521,261
|
|
11/06/2024
|
€67.20
|
€65.75
|
€63.96
|
€64.95
|
1,665,415
|
|
10/06/2024
|
€67.20
|
€65.45
|
€63.85
|
€65.45
|
23,417,972
|
|
07/06/2024
|
€67.20
|
€65.45
|
€64.56
|
€65.45
|
719,821
|
|
06/06/2024
|
€67.20
|
€65.36
|
€64.33
|
€65.35
|
283,712
|
|
05/06/2024
|
€67.20
|
€65.47
|
€63.94
|
€64.90
|
508,614
|
|
04/06/2024
|
€67.20
|
€67.20
|
€63.88
|
€67.20
|
795,750
|
|
03/06/2024
|
€66.70
|
€69.00
|
€65.83
|
€65.95
|
750,769
|
|
31/05/2024
|
€68.10
|
€67.01
|
€64.91
|
€65.20
|
1,996,128
|
|
30/05/2024
|
€68.10
|
€68.10
|
€64.87
|
€66.45
|
425,887
|
|
29/05/2024
|
€69.40
|
€66.93
|
€65.59
|
€65.70
|
171,508
|
|
28/05/2024
|
€69.40
|
€67.13
|
€66.00
|
€66.25
|
158,594
|
|
27/05/2024
|
€69.40
|
€66.50
|
€65.59
|
€65.95
|
241,656
|
|
24/05/2024
|
€69.40
|
€66.08
|
€65.15
|
€65.95
|
223,133
|
|
23/05/2024
|
€69.40
|
€66.05
|
€64.77
|
€65.75
|
438,692
|
|
22/05/2024
|
€69.40
|
€65.94
|
€65.13
|
€65.30
|
346,814
|
|
21/05/2024
|
€69.40
|
€69.60
|
€63.30
|
€66.50
|
1,171,344
|
|
20/05/2024
|
€70.80
|
€70.80
|
€66.54
|
€67.25
|
187,553
|
|
17/05/2024
|
€67.10
|
€67.34
|
€66.46
|
€67.00
|
574,492
|
|
16/05/2024
|
€67.10
|
€67.99
|
€63.20
|
€66.40
|
2,500,832
|
|
15/05/2024
|
€65.70
|
€69.03
|
€67.12
|
€67.40
|
3,838,580
|
|
14/05/2024
|
€65.70
|
€69.18
|
€68.25
|
€68.80
|
937,192
|
|
13/05/2024
|
€65.70
|
€69.10
|
€68.19
|
€68.80
|
2,000,044
|
|
10/05/2024
|
€65.70
|
€69.19
|
€65.70
|
€68.75
|
217,695
|
|
09/05/2024
|
€67.80
|
€68.45
|
€66.82
|
€68.45
|
605,314
|
|
08/05/2024
|
€67.00
|
€67.31
|
€65.90
|
€65.90
|
194,058
|
|
07/05/2024
|
€67.00
|
€67.67
|
€66.79
|
€67.10
|
61,185
|
|
06/05/2024
|
€69.40
|
€67.49
|
€65.96
|
€66.15
|
121,035
|
|
03/05/2024
|
€69.40
|
€67.41
|
€65.97
|
€66.15
|
219,769
|
|
02/05/2024
|
€69.40
|
€69.01
|
€66.27
|
€66.65
|
1,534,664
|
|
01/05/2024
|
€69.40
|
€69.40
|
€68.59
|
€69.40
|
112,087
|
|
30/04/2024
|
€71.00
|
€70.02
|
€67.40
|
€67.40
|
1,702,751
|
|
29/04/2024
|
€71.00
|
€69.75
|
€68.88
|
€69.60
|
1,618,094
|
|
26/04/2024
|
€71.00
|
€70.07
|
€67.54
|
€69.60
|
609,996
|
|
25/04/2024
|
€71.00
|
€71.00
|
€67.44
|
€68.10
|
5,774,107
|
|
24/04/2024
|
€71.50
|
€71.50
|
€67.50
|
€67.80
|
226,695
|
|
23/04/2024
|
€70.90
|
€68.49
|
€67.49
|
€67.85
|
796,608
|
|
22/04/2024
|
€70.90
|
€68.04
|
€66.87
|
€67.80
|
750,591
|
|
19/04/2024
|
€70.90
|
€67.53
|
€66.18
|
€67.20
|
1,371,522
|
|
18/04/2024
|
€70.90
|
€68.07
|
€66.76
|
€67.50
|
1,265,057
|
|
17/04/2024
|
€70.90
|
€70.90
|
€66.84
|
€67.80
|
4,486,275
|
|
16/04/2024
|
€64.70
|
€68.70
|
€66.47
|
€67.30
|
288,910
|
|
15/04/2024
|
€64.70
|
€69.51
|
€68.17
|
€68.35
|
2,722,920
|
|
12/04/2024
|
€64.70
|
€69.31
|
€67.29
|
€69.10
|
3,857,904
|
|
11/04/2024
|
€64.70
|
€69.09
|
€67.50
|
€67.60
|
414,944
|
|
10/04/2024
|
€64.70
|
€68.29
|
€64.70
|
€66.45
|
3,676,701
|
|
09/04/2024
|
€64.60
|
€68.34
|
€64.60
|
€67.45
|
12,063,056
|
|
08/04/2024
|
€69.90
|
€69.90
|
€66.29
|
€66.45
|
3,823,321
|
|
05/04/2024
|
€63.42
|
€67.60
|
€66.64
|
€66.85
|
6,698,291
|
|
04/04/2024
|
€63.42
|
€67.17
|
€66.26
|
€67.05
|
291,790
|
|
03/04/2024
|
€63.42
|
€66.75
|
€65.99
|
€66.60
|
659,273
|
|
02/04/2024
|
€63.42
|
€66.04
|
€63.08
|
€65.80
|
3,494,615
|
|
01/04/2024
|
€63.42
|
€63.75
|
€62.66
|
€63.54
|
1,973,687
|
|
29/03/2024
|
€63.42
|
€63.75
|
€62.66
|
€63.54
|
1,973,687
|
|
28/03/2024
|
€63.42
|
€63.75
|
€62.66
|
€63.54
|
155,712
|
|
27/03/2024
|
€63.42
|
€63.46
|
€59.78
|
€63.23
|
4,297,605
|
|
26/03/2024
|
€65.90
|
€63.61
|
€62.69
|
€62.96
|
5,587,927
|
|
25/03/2024
|
€65.90
|
€63.39
|
€62.35
|
€62.94
|
7,471,552
|
|
22/03/2024
|
€65.90
|
€65.90
|
€62.51
|
€65.90
|
10,484,353
|
|
21/03/2024
|
€64.20
|
€68.62
|
€62.76
|
€63.02
|
611,430
|
|
20/03/2024
|
€64.20
|
€63.55
|
€62.95
|
€63.05
|
201,167
|